606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190300,7237887823,1356,1356,1356,1356,20323
|
|
20231124,190200,7237887823,1356,1356,1356,1356,0
|
|
20231124,190100,7237887823,1356,1356,1356,1356,0
|
|
20231124,190000,7237887823,1356,1356,1356,1356,0
|
|
20231124,185900,7237887823,1356,1356,1356,1356,0
|
|
20231124,185800,7237887823,1356,1356,1356,1356,0
|
|
20231124,185700,7237887823,1356,1356,1356,1356,0
|
|
20231124,185600,7237887823,1356,1356,1356,1356,0
|
|
20231124,185500,7237887823,1356,1356,1356,1356,0
|
|
20231124,185400,7237887823,1356,1356,1356,1356,0
|
|
20231124,185300,7237887823,1356,1356,1356,1356,0
|
|
20231124,185200,7237887823,1356,1356,1356,1356,0
|
|
20231124,185100,7237887823,1356,1356,1356,1356,0
|
|
20231124,185000,7237887823,1356,1356,1356,1356,0
|
|
20231124,184900,7237887823,1356,1356,1356,1356,0
|
|
20231124,184800,7237887823,1356,1356,1356,1356,0
|
|
20231124,184700,7237887823,1356,1356,1356,1356,0
|
|
20231124,184600,7237887823,1356,1356,1356,1356,0
|
|
20231124,184500,7237887823,1356,1356,1356,1356,0
|
|
20231124,184400,7237887823,1356,1356,1356,1356,0
|
|
20231124,184300,7237887823,1356,1356,1356,1356,0
|
|
20231124,184200,7237887823,1356,1356,1356,1356,0
|
|
20231124,184100,7237887823,1356,1356,1356,1356,0
|
|
20231124,184000,7237887823,1356,1356,1356,1356,0
|
|
20231124,183900,7237887823,1356,1356,1356,1356,0
|
|
20231124,183800,7237887823,1356,1356,1356,1356,0
|
|
20231124,183700,7237887823,1356,1356,1356,1356,0
|
|
20231124,183600,7237887823,1356,1356,1356,1356,0
|
|
20231124,183500,7237887823,1356,1356,1356,1356,0
|
|
20231124,183400,7237887823,1356,1356,1356,1356,0
|
|
20231124,183300,7237887823,1356,1356,1356,1356,20323
|
|
20231124,183200,7237887823,1356,1356,1356,1356,0
|
|
20231124,183100,7237887823,1356,1356,1356,1356,0
|
|
20231124,183000,7237887823,1356,1356,1356,1356,0
|
|
20231124,182900,7237887823,1356,1356,1356,1356,0
|
|
20231124,182800,7237887823,1356,1356,1356,1356,0
|
|
20231124,182700,7237887823,1356,1356,1356,1356,0
|
|
20231124,182600,7237887823,1356,1356,1356,1356,0
|
|
20231124,182500,7237887823,1356,1356,1356,1356,0
|
|
20231124,182400,7237887823,1356,1356,1356,1356,0
|
|
20231124,182300,7237887823,1356,1356,1356,1356,0
|
|
20231124,182200,7237887823,1356,1356,1356,1356,0
|
|
20231124,182100,7237887823,1356,1356,1356,1356,0
|
|
20231124,182000,7237887823,1356,1356,1356,1356,0
|
|
20231124,181900,7237887823,1356,1356,1356,1356,0
|
|
20231124,181800,7237887823,1356,1356,1356,1356,0
|
|
20231124,181700,7237887823,1356,1356,1356,1356,0
|
|
20231124,181600,7237887823,1356,1356,1356,1356,0
|
|
20231124,181500,7237887823,1356,1356,1356,1356,0
|
|
20231124,181400,7237887823,1356,1356,1356,1356,0
|
|
20231124,181300,7237887823,1356,1356,1356,1356,0
|
|
20231124,181200,7237887823,1356,1356,1356,1356,0
|
|
20231124,181100,7237887823,1356,1356,1356,1356,0
|
|
20231124,181000,7237887823,1356,1356,1356,1356,0
|
|
20231124,180900,7237887823,1356,1356,1356,1356,0
|
|
20231124,180800,7237887823,1356,1356,1356,1356,0
|
|
20231124,180700,7237887823,1356,1356,1356,1356,0
|
|
20231124,180600,7237887823,1356,1356,1356,1356,0
|
|
20231124,180500,7237887823,1356,1356,1356,1356,0
|
|
20231124,180400,7237887823,1356,1356,1356,1356,0
|
|
20231124,180300,7237887823,1356,1356,1356,1356,20323
|
|
20231124,180200,7237887823,1356,1356,1356,1356,0
|
|
20231124,180100,7237887823,1356,1356,1356,1356,0
|
|
20231124,180000,7237887823,1356,1356,1356,1356,0
|
|
20231124,175900,7237887823,1356,1356,1356,1356,0
|
|
20231124,175800,7237887823,1356,1356,1356,1356,0
|
|
20231124,175700,7237887823,1356,1356,1356,1356,0
|
|
20231124,175600,7237887823,1356,1356,1356,1356,0
|
|
20231124,175500,7237887823,1356,1356,1356,1356,0
|
|
20231124,175400,7237887823,1356,1356,1356,1356,0
|
|
20231124,175300,7237887823,1356,1356,1356,1356,0
|
|
20231124,175200,7237887823,1356,1356,1356,1356,0
|
|
20231124,175100,7237887823,1356,1356,1356,1356,0
|
|
20231124,175000,7237887823,1356,1356,1356,1356,0
|
|
20231124,174900,7237887823,1356,1356,1356,1356,0
|
|
20231124,174800,7237887823,1356,1356,1356,1356,0
|
|
20231124,174700,7237887823,1356,1356,1356,1356,0
|
|
20231124,174600,7237887823,1356,1356,1356,1356,0
|
|
20231124,174500,7237887823,1356,1356,1356,1356,0
|
|
20231124,174400,7237887823,1356,1356,1356,1356,0
|
|
20231124,174300,7237887823,1356,1356,1356,1356,0
|
|
20231124,174200,7237887823,1356,1356,1356,1356,0
|
|
20231124,174100,7237887823,1356,1356,1356,1356,0
|
|
20231124,174000,7237887823,1356,1356,1356,1356,0
|
|
20231124,173900,7237887823,1356,1356,1356,1356,0
|
|
20231124,173800,7237887823,1356,1356,1356,1356,0
|
|
20231124,173700,7237887823,1356,1356,1356,1356,0
|
|
20231124,173600,7237887823,1356,1356,1356,1356,0
|
|
20231124,173500,7237887823,1356,1356,1356,1356,0
|
|
20231124,173400,7237887823,1356,1356,1356,1356,0
|
|
20231124,173300,7237887823,1356,1356,1356,1356,20323
|
|
20231124,173200,7237887823,1356,1356,1356,1356,0
|
|
20231124,173100,7237887823,1356,1356,1356,1356,0
|
|
20231124,173000,7237887823,1356,1356,1356,1356,0
|
|
20231124,172900,7237887823,1356,1356,1356,1356,0
|
|
20231124,172800,7237887823,1356,1356,1356,1356,0
|
|
20231124,172700,7237887823,1356,1356,1356,1356,0
|
|
20231124,172600,7237887823,1356,1356,1356,1356,0
|
|
20231124,172500,7237887823,1356,1356,1356,1356,0
|
|
20231124,172400,7237887823,1356,1356,1356,1356,0
|
|
20231124,172300,7237887823,1356,1356,1356,1356,0
|
|
20231124,172200,7237887823,1356,1356,1356,1356,0
|
|
20231124,172100,7237887823,1356,1356,1356,1356,0
|
|
20231124,172000,7237887823,1356,1356,1356,1356,0
|
|
20231124,171900,7237887823,1356,1356,1356,1356,0
|
|
20231124,171800,7237887823,1356,1356,1356,1356,0
|
|
20231124,171700,7237887823,1356,1356,1356,1356,0
|
|
20231124,171600,7237887823,1356,1356,1356,1356,0
|
|
20231124,171500,7237887823,1356,1356,1356,1356,0
|
|
20231124,171400,7237887823,1356,1356,1356,1356,0
|
|
20231124,171300,7237887823,1356,1356,1356,1356,0
|
|
20231124,171200,7237887823,1356,1356,1356,1356,0
|
|
20231124,171100,7237887823,1356,1356,1356,1356,0
|
|
20231124,171000,7237887823,1356,1356,1356,1356,0
|
|
20231124,170900,7237887823,1356,1356,1356,1356,0
|
|
20231124,170800,7237887823,1356,1356,1356,1356,0
|
|
20231124,170700,7237887823,1356,1356,1356,1356,0
|
|
20231124,170600,7237887823,1356,1356,1356,1356,0
|
|
20231124,170500,7237887823,1356,1356,1356,1356,0
|
|
20231124,170400,7237887823,1356,1356,1356,1356,0
|
|
20231124,170300,7237887823,1356,1356,1356,1356,20323
|
|
20231124,170200,7237887823,1356,1356,1356,1356,0
|
|
20231124,170100,7237887823,1356,1356,1356,1356,0
|
|
20231124,170000,7237887823,1356,1356,1356,1356,0
|
|
20231124,165900,7237887823,1356,1356,1356,1356,0
|
|
20231124,165800,7237887823,1356,1356,1356,1356,0
|
|
20231124,165700,7237887823,1356,1356,1356,1356,0
|
|
20231124,165600,7237887823,1356,1356,1356,1356,0
|
|
20231124,165500,7237887823,1356,1356,1356,1356,0
|
|
20231124,165400,7237887823,1356,1356,1356,1356,0
|
|
20231124,165300,7237887823,1356,1356,1356,1356,0
|
|
20231124,165200,7237887823,1356,1356,1356,1356,0
|
|
20231124,165100,7237887823,1356,1356,1356,1356,0
|
|
20231124,165000,7237887823,1356,1356,1356,1356,0
|
|
20231124,164900,7237887823,1356,1356,1356,1356,0
|
|
20231124,164800,7237887823,1356,1356,1356,1356,0
|
|
20231124,164700,7237887823,1356,1356,1356,1356,0
|
|
20231124,164600,7237887823,1356,1356,1356,1356,0
|
|
20231124,164500,7237887823,1356,1356,1356,1356,0
|
|
20231124,164400,7237887823,1356,1356,1356,1356,0
|
|
20231124,164300,7237887823,1356,1356,1356,1356,0
|
|
20231124,164200,7237887823,1356,1356,1356,1356,0
|
|
20231124,164100,7237887823,1356,1356,1356,1356,0
|
|
20231124,164000,7237887823,1356,1356,1356,1356,0
|
|
20231124,163900,7237887823,1356,1356,1356,1356,0
|
|
20231124,163800,7237887823,1356,1356,1356,1356,0
|
|
20231124,163700,7237887823,1356,1356,1356,1356,0
|
|
20231124,163600,7237887823,1356,1356,1356,1356,0
|
|
20231124,163500,7237887823,1356,1356,1356,1356,0
|
|
20231124,163400,7237887823,1356,1356,1356,1356,0
|
|
20231124,163300,7237887823,1356,1356,1356,1356,20323
|
|
20231124,163200,7237887823,1356,1356,1356,1356,0
|
|
20231124,163100,7237887823,1356,1356,1356,1356,0
|
|
20231124,163000,7237887823,1356,1356,1356,1356,0
|
|
20231124,162900,7237887823,1356,1356,1356,1356,0
|
|
20231124,162800,7237887823,1356,1356,1356,1356,0
|
|
20231124,162700,7237887823,1356,1356,1356,1356,0
|
|
20231124,162600,7237887823,1356,1356,1356,1356,0
|
|
20231124,162500,7237887823,1356,1356,1356,1356,0
|
|
20231124,162400,7237887823,1356,1356,1356,1356,0
|
|
20231124,162300,7237887823,1356,1356,1356,1356,0
|
|
20231124,162200,7237887823,1356,1356,1356,1356,0
|
|
20231124,162100,7237887823,1356,1356,1356,1356,0
|
|
20231124,162000,7237887823,1356,1356,1356,1356,0
|
|
20231124,161900,7237887823,1356,1356,1356,1356,0
|
|
20231124,161800,7237887823,1356,1356,1356,1356,0
|
|
20231124,161700,7237887823,1356,1356,1356,1356,0
|
|
20231124,161600,7237887823,1356,1356,1356,1356,0
|
|
20231124,161500,7237887823,1356,1356,1356,1356,0
|
|
20231124,161400,7237887823,1356,1356,1356,1356,0
|
|
20231124,161300,7237887823,1356,1356,1356,1356,0
|
|
20231124,161200,7237887823,1356,1356,1356,1356,0
|
|
20231124,161100,7237887823,1356,1356,1356,1356,0
|
|
20231124,161000,7237887823,1356,1356,1356,1356,0
|
|
20231124,160900,7237887823,1356,1356,1356,1356,0
|
|
20231124,160800,7237887823,1356,1356,1356,1356,0
|
|
20231124,160700,7237887823,1356,1356,1356,1356,0
|
|
20231124,160600,7237887823,1356,1356,1356,1356,0
|
|
20231124,160500,7237887823,1356,1356,1356,1356,0
|
|
20231124,160400,7237887823,1356,1356,1356,1356,0
|
|
20231124,160300,7237887823,1356,1356,1356,1356,20323
|
|
20231124,160200,7237887823,1356,1356,1356,1356,0
|
|
20231124,160100,7237887823,1356,1356,1356,1356,0
|
|
20231124,160000,7237887823,1356,1356,1356,1356,0
|
|
20231124,155900,7237887823,1356,1356,1356,1356,0
|
|
20231124,155800,7237887823,1356,1356,1356,1356,0
|
|
20231124,155700,7237887823,1356,1356,1356,1356,0
|
|
20231124,155600,7237887823,1356,1356,1356,1356,0
|
|
20231124,155500,7237887823,1356,1356,1356,1356,0
|
|
20231124,155400,7237887823,1356,1356,1356,1356,0
|
|
20231124,155300,7237887823,1356,1356,1356,1356,0
|
|
20231124,155200,7237887823,1356,1356,1356,1356,0
|
|
20231124,155100,7237887823,1356,1356,1356,1356,0
|
|
20231124,155000,7237887823,1356,1356,1356,1356,0
|
|
20231124,154900,7237887823,1356,1356,1356,1356,0
|
|
20231124,154800,7237887823,1356,1356,1356,1356,0
|
|
20231124,154700,7237887823,1356,1356,1356,1356,0
|
|
20231124,154600,7237887823,1356,1356,1356,1356,0
|
|
20231124,154500,7237887823,1356,1356,1356,1356,0
|
|
20231124,154400,7237887823,1356,1356,1356,1356,0
|
|
20231124,154300,7237887823,1356,1356,1356,1356,0
|
|
20231124,154200,7237887823,1356,1356,1356,1356,0
|
|
20231124,154100,7237887823,1356,1356,1356,1356,0
|
|
20231124,154000,7237887823,1356,1356,1356,1356,0
|
|
20231124,153900,7237887823,1356,1356,1356,1356,0
|
|
20231124,153800,7237887823,1356,1356,1356,1356,0
|
|
20231124,153700,7237887823,1356,1356,1356,1356,0
|
|
20231124,153600,7237887823,1356,1356,1356,1356,0
|
|
20231124,153500,7237887823,1356,1356,1356,1356,0
|
|
20231124,153400,7237887823,1356,1356,1356,1356,0
|
|
20231124,153300,7237887823,1356,1356,1356,1356,20323
|
|
20231124,153200,7237887823,1356,1356,1356,1356,0
|
|
20231124,153100,7237887823,1356,1356,1356,1356,0
|
|
20231124,153000,7237887823,1356,1356,1356,1356,20323
|
|
20231124,152900,7210329835,1352,1352,1352,1352,0
|
|
20231124,152800,7210329835,1352,1352,1352,1352,0
|
|
20231124,152700,7210329835,1352,1352,1352,1352,0
|
|
20231124,152600,7210329835,1352,1352,1352,1352,0
|
|
20231124,152500,7210329835,1352,1352,1352,1352,0
|
|
20231124,152400,7210329835,1352,1352,1352,1352,0
|
|
20231124,152300,7210329835,1352,1352,1352,1352,0
|
|
20231124,152200,7210329835,1352,1352,1352,1352,0
|
|
20231124,152100,7210329835,1352,1352,1352,1352,0
|
|
20231124,152000,7210329835,1352,1352,1352,1352,0
|
|
20231124,151900,7210329835,1352,1349,1352,1347,5852
|
|
20231124,151800,7202429554,1349,1351,1351,1348,10282
|
|
20231124,151700,7188551935,1350,1352,1352,1350,15795
|
|
20231124,151600,7167217426,1352,1353,1353,1352,4021
|
|
20231124,151500,7161779750,1352,1355,1355,1352,2591
|
|
20231124,151400,7158269631,1355,1355,1355,1352,872
|
|
20231124,151300,7157089883,1352,1355,1355,1352,369
|
|
20231124,151200,7156590494,1351,1351,1355,1351,1401
|
|
20231124,151100,7154697711,1350,1351,1351,1350,5940
|
|
20231124,151000,7146673571,1351,1352,1352,1350,7899
|
|
20231124,150900,7136004687,1352,1353,1353,1352,3110
|
|
20231124,150800,7131798970,1352,1353,1353,1352,2451
|
|
20231124,150700,7128484936,1353,1353,1354,1353,1087
|
|
20231124,150600,7127013264,1353,1355,1355,1353,798
|
|
20231124,150500,7125932076,1353,1354,1355,1353,335
|
|
20231124,150400,7125478206,1355,1353,1355,1353,1794
|
|
20231124,150300,7123049830,1353,1354,1354,1353,279
|
|
20231124,150200,7122672331,1354,1357,1357,1354,1102
|
|
20231124,150100,7121177906,1357,1355,1357,1355,4017
|
|
20231124,150000,7115730187,1356,1353,1356,1353,1429
|
|
20231124,145900,7113794351,1353,1356,1356,1353,335
|
|
20231124,145800,7113340996,1356,1354,1356,1353,1750
|
|
20231124,145700,7110969834,1355,1351,1356,1351,2487
|
|
20231124,145600,7107599425,1351,1356,1356,1351,3170
|
|
20231124,145500,7103306480,1356,1357,1357,1356,148
|
|
20231124,145400,7103105789,1358,1349,1358,1348,7077
|
|
20231124,145300,7093550670,1349,1348,1350,1348,4267
|
|
20231124,145200,7087796502,1347,1347,1347,1346,1753
|
|
20231124,145100,7085435994,1347,1346,1347,1346,1803
|
|
20231124,145000,7083007355,1347,1347,1347,1347,22
|
|
20231124,144900,7082977721,1346,1348,1348,1345,2586
|
|
20231124,144800,7079498037,1348,1348,1349,1348,2041
|
|
20231124,144700,7076745286,1345,1349,1349,1345,2461
|
|
20231124,144600,7073432938,1349,1345,1349,1345,11730
|
|
20231124,144500,7057655408,1345,1345,1348,1345,258
|
|
20231124,144400,7057308070,1348,1346,1348,1344,5103
|
|
20231124,144300,7050438367,1347,1347,1347,1345,3712
|
|
20231124,144200,7045441140,1347,1347,1347,1347,2
|
|
20231124,144100,7045438446,1343,1348,1348,1343,8910
|
|
20231124,144000,7033454672,1348,1348,1348,1347,1444
|
|
20231124,143900,7031508743,1348,1349,1349,1346,1207
|
|
20231124,143800,7029883402,1349,1346,1350,1346,4804
|
|
20231124,143700,7023416227,1345,1350,1350,1345,8860
|
|
20231124,143600,7011486258,1350,1351,1352,1350,11718
|
|
20231124,143500,6995662737,1351,1352,1353,1351,5885
|
|
20231124,143400,6987708652,1352,1351,1352,1351,429
|
|
20231124,143300,6987128715,1352,1352,1352,1352,2988
|
|
20231124,143200,6983088939,1353,1353,1353,1352,3828
|
|
20231124,143100,6977909855,1353,1354,1354,1353,2386
|
|
20231124,143000,6974680281,1353,1353,1354,1353,13538
|
|
20231124,142900,6956361114,1353,1354,1354,1353,1503
|
|
20231124,142800,6954326317,1359,1354,1359,1354,1007
|
|
20231124,142700,6952957972,1353,1353,1353,1353,0
|
|
20231124,142600,6952957972,1353,1361,1361,1353,7755
|
|
20231124,142500,6942457035,1361,1359,1361,1356,627
|
|
20231124,142400,6941605995,1362,1362,1362,1362,6
|
|
20231124,142300,6941597823,1362,1361,1362,1361,1577
|
|
20231124,142200,6939450800,1361,1361,1361,1360,53
|
|
20231124,142100,6939378672,1361,1360,1361,1358,1712
|
|
20231124,142000,6937050511,1360,1358,1360,1358,454
|
|
20231124,141900,6936433627,1358,1357,1358,1357,500
|
|
20231124,141800,6935754835,1357,1354,1358,1354,1133
|
|
20231124,141700,6934220683,1354,1360,1361,1354,5061
|
|
20231124,141600,6927353131,1361,1361,1361,1361,1000
|
|
20231124,141500,6925992131,1361,1355,1361,1355,1601
|
|
20231124,141400,6923820037,1354,1356,1356,1354,1121
|
|
20231124,141300,6922301704,1356,1356,1356,1356,5
|
|
20231124,141200,6922294924,1356,1356,1356,1356,493
|
|
20231124,141100,6921626416,1355,1355,1355,1355,140
|
|
20231124,141000,6921436716,1354,1354,1354,1353,478
|
|
20231124,140900,6920789644,1354,1353,1354,1353,1100
|
|
20231124,140800,6919301099,1353,1356,1356,1353,4459
|
|
20231124,140700,6913260221,1356,1356,1356,1355,2838
|
|
20231124,140600,6909413586,1355,1357,1357,1355,5482
|
|
20231124,140500,6901981448,1357,1357,1357,1357,762
|
|
20231124,140400,6900947414,1357,1357,1358,1357,1772
|
|
20231124,140300,6898542777,1357,1357,1357,1356,1283
|
|
20231124,140200,6896801782,1357,1357,1357,1357,1878
|
|
20231124,140100,6894253336,1357,1357,1360,1356,3642
|
|
20231124,140000,6889310071,1357,1357,1357,1356,22
|
|
20231124,135900,6889280219,1356,1357,1357,1356,1442
|
|
20231124,135800,6887324187,1356,1359,1359,1355,6165
|
|
20231124,135700,6878963749,1356,1359,1361,1356,2330
|
|
20231124,135600,6875796593,1359,1359,1359,1356,3756
|
|
20231124,135500,6870696987,1359,1360,1360,1359,408
|
|
20231124,135400,6870142304,1360,1362,1362,1360,4566
|
|
20231124,135300,6863926421,1363,1361,1363,1361,1934
|
|
20231124,135200,6861293109,1361,1362,1363,1361,1630
|
|
20231124,135100,6859073047,1362,1362,1362,1361,915
|
|
20231124,135000,6857827221,1362,1359,1365,1359,1123
|
|
20231124,134900,6856299756,1359,1360,1360,1359,2862
|
|
20231124,134800,6852408433,1360,1359,1368,1359,591
|
|
20231124,134700,6851605164,1368,1356,1368,1356,1088
|
|
20231124,134600,6850129002,1356,1355,1357,1355,1693
|
|
20231124,134500,6847833275,1355,1355,1355,1353,4739
|
|
20231124,134400,6841417519,1355,1362,1362,1355,14762
|
|
20231124,134300,6821366679,1363,1373,1373,1362,14979
|
|
20231124,134200,6800868992,1372,1379,1380,1369,8491
|
|
20231124,134100,6789183608,1379,1376,1379,1369,10591
|
|
20231124,134000,6774615274,1375,1370,1383,1363,7162
|
|
20231124,133900,6764761490,1370,1362,1370,1362,14419
|
|
20231124,133800,6745044180,1361,1362,1362,1359,14174
|
|
20231124,133700,6725759233,1361,1367,1368,1361,11450
|
|
20231124,133600,6710142626,1365,1368,1369,1363,3887
|
|
20231124,133500,6704834243,1369,1365,1370,1363,8655
|
|
20231124,133400,6693017939,1365,1389,1389,1361,53120
|
|
20231124,133300,6619904779,1389,1352,1389,1352,37983
|
|
20231124,133200,6567673892,1358,1342,1358,1341,24293
|
|
20231124,133100,6534976729,1342,1341,1342,1341,3562
|
|
20231124,133000,6530200085,1341,1342,1343,1341,1332
|
|
20231124,132900,6528411819,1342,1344,1344,1341,5336
|
|
20231124,132800,6521247123,1344,1344,1345,1343,3824
|
|
20231124,132700,6516107789,1343,1343,1344,1343,772
|
|
20231124,132600,6515070596,1343,1345,1345,1343,2660
|
|
20231124,132500,6511495973,1345,1343,1345,1343,4767
|
|
20231124,132400,6505092224,1343,1342,1343,1342,5321
|
|
20231124,132300,6497946135,1343,1346,1346,1343,7419
|
|
20231124,132200,6487975606,1346,1346,1346,1345,1202
|
|
20231124,132100,6486357716,1346,1350,1350,1345,10547
|
|
20231124,132000,6472155463,1351,1353,1354,1351,3450
|
|
20231124,131900,6467491840,1353,1354,1355,1352,2037
|
|
20231124,131800,6464735681,1355,1352,1356,1351,1278
|
|
20231124,131700,6463007578,1351,1356,1360,1351,37212
|
|
20231124,131600,6412567334,1355,1356,1356,1352,23151
|
|
20231124,131500,6381174813,1352,1347,1356,1347,14525
|
|
20231124,131400,6361539131,1348,1347,1348,1347,2462
|
|
20231124,131300,6358221855,1347,1348,1350,1347,3109
|
|
20231124,131200,6354031976,1347,1348,1348,1347,5100
|
|
20231124,131100,6347157250,1348,1347,1348,1346,1200
|
|
20231124,131000,6345540935,1346,1346,1347,1346,130
|
|
20231124,130900,6345365945,1346,1346,1346,1345,1057
|
|
20231124,130800,6343943224,1346,1345,1346,1345,1944
|
|
20231124,130700,6341326800,1345,1347,1348,1345,1119
|
|
20231124,130600,6339819538,1344,1348,1348,1344,3652
|
|
20231124,130500,6334908912,1344,1345,1346,1343,2448
|
|
20231124,130400,6331616818,1343,1346,1346,1343,5405
|
|
20231124,130300,6324353036,1346,1349,1349,1346,2674
|
|
20231124,130200,6320747472,1349,1349,1350,1348,1289
|
|
20231124,130100,6319009416,1347,1343,1347,1341,27253
|
|
20231124,130000,6282431162,1343,1350,1350,1342,7115
|
|
20231124,125900,6272869247,1350,1351,1351,1349,7010
|
|
20231124,125800,6263406241,1350,1351,1352,1350,3136
|
|
20231124,125700,6259169892,1351,1352,1353,1351,9156
|
|
20231124,125600,6246798994,1351,1350,1352,1350,30936
|
|
20231124,125500,6205009850,1350,1354,1355,1350,14024
|
|
20231124,125400,6186048597,1353,1355,1356,1353,5320
|
|
20231124,125300,6178845824,1355,1359,1359,1355,8825
|
|
20231124,125200,6166874296,1358,1361,1362,1358,10622
|
|
20231124,125100,6152429251,1361,1362,1363,1361,3273
|
|
20231124,125000,6147971181,1362,1363,1364,1362,741
|
|
20231124,124900,6146961182,1363,1364,1364,1361,6662
|
|
20231124,124800,6137888260,1364,1366,1366,1364,2873
|
|
20231124,124700,6133966091,1366,1365,1366,1364,420
|
|
20231124,124600,6133392840,1365,1366,1366,1365,15159
|
|
20231124,124500,6112686561,1366,1369,1370,1366,6888
|
|
20231124,124400,6103263200,1370,1371,1371,1369,11617
|
|
20231124,124300,6087350849,1371,1372,1372,1371,3722
|
|
20231124,124200,6082247107,1372,1372,1372,1372,1609
|
|
20231124,124100,6080039559,1373,1374,1374,1373,6943
|
|
20231124,124000,6070506090,1374,1375,1375,1374,2233
|
|
20231124,123900,6067437815,1374,1375,1375,1373,3465
|
|
20231124,123800,6062678513,1375,1374,1375,1374,6036
|
|
20231124,123700,6054385048,1375,1377,1377,1374,1280
|
|
20231124,123600,6052624847,1375,1378,1378,1375,2211
|
|
20231124,123500,6049582936,1378,1379,1379,1378,1700
|
|
20231124,123400,6047240130,1379,1378,1379,1378,1225
|
|
20231124,123300,6045551804,1378,1379,1380,1378,4207
|
|
20231124,123200,6039751709,1380,1381,1381,1380,2969
|
|
20231124,123100,6035654479,1381,1381,1381,1380,621
|
|
20231124,123000,6034796881,1381,1382,1382,1380,114
|
|
20231124,122900,6034639352,1382,1380,1382,1380,351
|
|
20231124,122800,6034154967,1380,1381,1381,1380,9642
|
|
20231124,122700,6020848906,1381,1381,1382,1381,1252
|
|
20231124,122600,6019119824,1381,1382,1382,1380,4460
|
|
20231124,122500,6012962549,1381,1382,1382,1381,2958
|
|
20231124,122400,6008877238,1382,1383,1383,1382,4419
|
|
20231124,122300,6002769780,1383,1383,1383,1383,300
|
|
20231124,122200,6002354880,1383,1383,1383,1382,1964
|
|
20231124,122100,5999639508,1383,1383,1383,1383,406
|
|
20231124,122000,5999078010,1382,1383,1383,1382,3369
|
|
20231124,121900,5994418731,1382,1382,1382,1381,3657
|
|
20231124,121800,5989367063,1382,1383,1383,1382,2742
|
|
20231124,121700,5985575253,1383,1384,1384,1383,2517
|
|
20231124,121600,5982091734,1384,1385,1385,1383,13778
|
|
20231124,121500,5963020928,1385,1386,1386,1385,2524
|
|
20231124,121400,5959523664,1385,1386,1386,1385,601
|
|
20231124,121300,5958691178,1385,1387,1387,1385,3667
|
|
20231124,121200,5953610653,1387,1386,1387,1386,700
|
|
20231124,121100,5952640433,1386,1386,1386,1386,759
|
|
20231124,121000,5951588459,1386,1385,1386,1385,526
|
|
20231124,120900,5950859939,1385,1386,1386,1385,1579
|
|
20231124,120800,5948672473,1386,1386,1386,1386,1224
|
|
20231124,120700,5946976009,1386,1385,1386,1385,118
|
|
20231124,120600,5946812491,1385,1386,1386,1385,11610
|
|
20231124,120500,5930732356,1386,1388,1388,1386,6168
|
|
20231124,120400,5922181729,1389,1389,1390,1388,8308
|
|
20231124,120300,5910649694,1389,1389,1390,1389,190
|
|
20231124,120200,5910385783,1389,1389,1389,1389,355
|
|
20231124,120100,5909892688,1388,1389,1389,1388,3497
|
|
20231124,120000,5905037201,1389,1388,1390,1388,916
|
|
20231124,115900,5903765789,1388,1389,1389,1388,2866
|
|
20231124,115800,5899785239,1389,1388,1389,1388,587
|
|
20231124,115700,5898970349,1388,1388,1388,1388,651
|
|
20231124,115600,5898066761,1387,1387,1388,1386,5832
|
|
20231124,115500,5889978486,1387,1389,1389,1387,12993
|
|
20231124,115400,5871943581,1389,1395,1396,1388,7480
|
|
20231124,115300,5861536761,1396,1399,1399,1390,2895
|
|
20231124,115200,5857494530,1398,1403,1403,1398,16390
|
|
20231124,115100,5834554400,1398,1403,1403,1398,8970
|
|
20231124,115000,5821978224,1403,1399,1404,1394,13106
|
|
20231124,114900,5803584507,1394,1388,1402,1387,12652
|
|
20231124,114800,5785985118,1388,1389,1389,1388,4233
|
|
20231124,114700,5780109464,1388,1390,1390,1388,1336
|
|
20231124,114600,5778253440,1390,1390,1390,1389,5704
|
|
20231124,114500,5770326571,1390,1392,1392,1390,5135
|
|
20231124,114400,5763187146,1392,1393,1393,1392,3594
|
|
20231124,114300,5758183386,1393,1393,1394,1393,3339
|
|
20231124,114200,5753532076,1395,1395,1395,1393,1588
|
|
20231124,114100,5751319124,1394,1394,1396,1394,2233
|
|
20231124,114000,5748206319,1394,1398,1398,1394,4840
|
|
20231124,113900,5741450192,1397,1397,1397,1397,3154
|
|
20231124,113800,5737044054,1396,1397,1397,1396,3283
|
|
20231124,113700,5732458037,1397,1396,1397,1396,806
|
|
20231124,113600,5731332428,1396,1394,1396,1394,1455
|
|
20231124,113500,5729303867,1394,1394,1394,1393,8613
|
|
20231124,113400,5717297986,1395,1396,1397,1395,11065
|
|
20231124,113300,5701860609,1397,1398,1398,1397,936
|
|
20231124,113200,5700552986,1399,1398,1399,1398,562
|
|
20231124,113100,5699767309,1398,1398,1399,1398,1646
|
|
20231124,113000,5697466185,1398,1398,1399,1398,499
|
|
20231124,112900,5696768581,1398,1398,1398,1398,1146
|
|
20231124,112800,5695166473,1398,1401,1401,1398,6322
|
|
20231124,112700,5686319893,1402,1402,1402,1402,659
|
|
20231124,112600,5685395975,1402,1402,1403,1402,1468
|
|
20231124,112500,5683337770,1402,1403,1403,1401,689
|
|
20231124,112400,5682371996,1403,1403,1403,1402,855
|
|
20231124,112300,5681172541,1402,1404,1404,1402,2376
|
|
20231124,112200,5677837637,1404,1402,1404,1402,4354
|
|
20231124,112100,5671726192,1402,1404,1404,1402,4206
|
|
20231124,112000,5665825073,1404,1399,1404,1399,3554
|
|
20231124,111900,5660843583,1399,1399,1400,1399,493
|
|
20231124,111800,5660153648,1399,1397,1399,1397,848
|
|
20231124,111700,5658967999,1397,1397,1398,1397,83
|
|
20231124,111600,5658852038,1397,1394,1397,1393,830
|
|
20231124,111500,5657694428,1393,1394,1395,1393,3002
|
|
20231124,111400,5653509362,1394,1394,1395,1393,4057
|
|
20231124,111300,5647853913,1394,1392,1394,1392,118
|
|
20231124,111200,5647689433,1392,1391,1392,1391,2761
|
|
20231124,111100,5643848776,1391,1394,1395,1391,4926
|
|
20231124,111000,5636989515,1395,1395,1395,1392,12757
|
|
20231124,110900,5619221905,1395,1396,1396,1395,1581
|
|
20231124,110800,5617016198,1397,1397,1397,1397,851
|
|
20231124,110700,5615827351,1397,1393,1398,1393,2553
|
|
20231124,110600,5612267251,1394,1394,1394,1393,4974
|
|
20231124,110500,5605335468,1394,1397,1397,1394,13441
|
|
20231124,110400,5586561911,1398,1399,1400,1398,5508
|
|
20231124,110300,5578859599,1399,1401,1403,1399,10874
|
|
20231124,110200,5563630157,1403,1404,1404,1403,11205
|
|
20231124,110100,5547906799,1404,1403,1404,1403,1440
|
|
20231124,110000,5545886019,1403,1404,1404,1401,1695
|
|
20231124,105900,5543508614,1402,1402,1404,1401,1871
|
|
20231124,105800,5540885449,1404,1401,1404,1401,2569
|
|
20231124,105700,5537282882,1402,1402,1402,1401,4706
|
|
20231124,105600,5530685071,1402,1402,1402,1401,2960
|
|
20231124,105500,5526535406,1403,1400,1403,1400,181
|
|
20231124,105400,5526281508,1400,1404,1404,1400,4289
|
|
20231124,105300,5520265695,1404,1405,1406,1404,2648
|
|
20231124,105200,5516545626,1405,1410,1411,1405,14445
|
|
20231124,105100,5496206706,1411,1410,1413,1410,14181
|
|
20231124,105000,5476203965,1411,1406,1411,1406,2527
|
|
20231124,104900,5472640761,1411,1413,1418,1406,50223
|
|
20231124,104800,5401682247,1414,1405,1414,1405,11665
|
|
20231124,104700,5385237156,1406,1395,1406,1394,14341
|
|
20231124,104600,5365154065,1395,1394,1395,1394,2513
|
|
20231124,104500,5361649766,1394,1395,1395,1394,1703
|
|
20231124,104400,5359274781,1395,1394,1395,1394,1379
|
|
20231124,104300,5357351878,1394,1400,1400,1393,750
|
|
20231124,104200,5356305051,1396,1391,1401,1390,33469
|
|
20231124,104100,5309727328,1391,1393,1394,1391,8894
|
|
20231124,104000,5297347247,1394,1395,1395,1393,9045
|
|
20231124,103900,5284737345,1395,1395,1396,1395,2001
|
|
20231124,103800,5281945944,1395,1397,1397,1395,5198
|
|
20231124,103700,5274689927,1397,1396,1397,1396,1884
|
|
20231124,103600,5272059579,1397,1396,1397,1395,4343
|
|
20231124,103500,5265997765,1396,1396,1397,1396,4097
|
|
20231124,103400,5260276351,1396,1396,1397,1395,8392
|
|
20231124,103300,5248565151,1397,1400,1401,1397,15304
|
|
20231124,103200,5227146225,1401,1402,1402,1401,5037
|
|
20231124,103100,5220087879,1403,1404,1404,1402,6445
|
|
20231124,103000,5211043629,1404,1405,1406,1404,6174
|
|
20231124,102900,5202372753,1405,1405,1406,1405,2095
|
|
20231124,102800,5199427936,1405,1411,1411,1404,13281
|
|
20231124,102700,5180749916,1411,1413,1414,1411,5848
|
|
20231124,102600,5172491076,1414,1416,1418,1414,24904
|
|
20231124,102500,5137258290,1416,1413,1416,1411,28712
|
|
20231124,102400,5096669623,1414,1405,1416,1405,28587
|
|
20231124,102300,5056371829,1406,1406,1407,1403,17358
|
|
20231124,102200,5031985728,1407,1402,1407,1402,11339
|
|
20231124,102100,5016054952,1404,1395,1405,1394,18525
|
|
20231124,102000,4990120595,1395,1392,1395,1392,1843
|
|
20231124,101900,4987553149,1392,1393,1394,1392,2222
|
|
20231124,101800,4984458104,1393,1390,1393,1390,1990
|
|
20231124,101700,4981688093,1390,1390,1393,1390,1365
|
|
20231124,101600,4979789093,1390,1394,1395,1389,5478
|
|
20231124,101500,4972174939,1395,1387,1395,1387,2897
|
|
20231124,101400,4968146633,1387,1386,1388,1386,6306
|
|
20231124,101300,4959400627,1388,1388,1390,1386,3807
|
|
20231124,101200,4954122801,1388,1387,1390,1385,9372
|
|
20231124,101100,4941122073,1387,1389,1390,1386,5614
|
|
20231124,101000,4933330491,1389,1387,1392,1387,1666
|
|
20231124,100900,4931014816,1389,1383,1389,1383,10100
|
|
20231124,100800,4917022515,1388,1394,1395,1383,15158
|
|
20231124,100700,4895981361,1394,1397,1398,1393,2684
|
|
20231124,100600,4892235117,1392,1384,1398,1384,25207
|
|
20231124,100500,4857201161,1388,1395,1395,1382,28425
|
|
20231124,100400,4817721860,1394,1400,1400,1394,26670
|
|
20231124,100300,4780434037,1400,1403,1403,1400,37275
|
|
20231124,100200,4728222940,1403,1407,1407,1403,11233
|
|
20231124,100100,4712432984,1407,1408,1408,1407,8980
|
|
20231124,100000,4699794053,1409,1410,1410,1409,4531
|
|
20231124,095900,4693406444,1410,1412,1412,1410,15149
|
|
20231124,095800,4672040167,1412,1416,1416,1412,22365
|
|
20231124,095700,4640426133,1416,1417,1417,1414,15521
|
|
20231124,095600,4618471495,1415,1411,1418,1410,14280
|
|
20231124,095500,4598255057,1410,1409,1411,1405,11279
|
|
20231124,095400,4582382486,1406,1403,1415,1402,29660
|
|
20231124,095300,4540605010,1403,1407,1407,1403,14493
|
|
20231124,095200,4520245984,1407,1404,1407,1403,7814
|
|
20231124,095100,4509272669,1403,1407,1407,1403,28933
|
|
20231124,095000,4468620347,1407,1407,1408,1406,12768
|
|
20231124,094900,4450664369,1407,1407,1408,1406,12700
|
|
20231124,094800,4432799971,1407,1409,1409,1406,9184
|
|
20231124,094700,4419877836,1409,1411,1411,1408,19294
|
|
20231124,094600,4392700179,1411,1410,1416,1410,4857
|
|
20231124,094500,4385830686,1410,1410,1416,1410,8208
|
|
20231124,094400,4374253937,1410,1411,1411,1410,7114
|
|
20231124,094300,4364222286,1410,1411,1416,1410,16125
|
|
20231124,094200,4341468214,1411,1411,1412,1410,18615
|
|
20231124,094100,4315212741,1411,1418,1419,1411,10811
|
|
20231124,094000,4299924013,1419,1423,1423,1419,10336
|
|
20231124,093900,4285251833,1421,1424,1425,1421,9562
|
|
20231124,093800,4271641731,1424,1425,1426,1421,23099
|
|
20231124,093700,4238741194,1426,1428,1428,1423,3672
|
|
20231124,093600,4233506301,1423,1419,1428,1416,16846
|
|
20231124,093500,4209594602,1420,1420,1420,1419,14800
|
|
20231124,093400,4188587978,1420,1422,1422,1418,12266
|
|
20231124,093300,4171179028,1421,1417,1421,1414,7741
|
|
20231124,093200,4160197384,1415,1410,1416,1410,10407
|
|
20231124,093100,4145501107,1409,1421,1421,1409,21989
|
|
20231124,093000,4114379177,1421,1421,1428,1418,27125
|
|
20231124,092900,4075857730,1421,1428,1431,1420,61140
|
|
20231124,092800,3988670521,1430,1431,1444,1426,139512
|
|
20231124,092700,3788777347,1431,1414,1432,1414,47779
|
|
20231124,092600,3720603224,1420,1410,1420,1408,39513
|
|
20231124,092500,3664851995,1408,1409,1412,1405,27565
|
|
20231124,092400,3626040251,1405,1404,1408,1400,56757
|
|
20231124,092300,3546507880,1404,1412,1412,1401,59055
|
|
20231124,092200,3463431070,1412,1422,1422,1412,46403
|
|
20231124,092100,3397682508,1421,1430,1430,1420,32738
|
|
20231124,092000,3350977999,1431,1431,1432,1429,37061
|
|
20231124,091900,3297962145,1431,1423,1431,1423,76408
|
|
20231124,091800,3188789427,1424,1423,1424,1413,74027
|
|
20231124,091700,3083672929,1424,1424,1425,1422,26410
|
|
20231124,091600,3046080788,1424,1409,1427,1409,92388
|
|
20231124,091500,2914920461,1410,1412,1413,1400,112739
|
|
20231124,091400,2756284394,1413,1436,1436,1413,100006
|
|
20231124,091300,2613481206,1435,1444,1451,1435,129709
|
|
20231124,091200,2426172572,1443,1450,1450,1441,67193
|
|
20231124,091100,2329193347,1449,1440,1461,1440,142308
|
|
20231124,091000,2122344952,1446,1468,1468,1439,204292
|
|
20231124,090900,1823674845,1469,1469,1469,1469,0
|
|
20231124,090800,1823674845,1469,1436,1469,1435,188285
|
|
20231124,090700,1550697895,1439,1447,1448,1435,206300
|
|
20231124,090600,1253331814,1448,1430,1450,1430,324553
|
|
20231124,090500,786220880,1437,1371,1438,1371,274219
|
|
20231124,090400,398076066,1372,1367,1372,1364,56127
|
|
20231124,090300,321250613,1367,1360,1368,1357,122422
|
|
20231124,090200,154715542,1359,1348,1360,1344,48332
|
|
20231124,090100,89121556,1347,1340,1347,1334,31399
|
|
20231124,090000,47011918,1341,1336,1342,1334,34945
|